Skip to main content
Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
17.99
+0.36 (2.04%)
Nov 20, 2024, 4:00 PM EST - Market closed

CVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.5517.9917.5517.9917.992.04%455
Nov 19, 202417.8017.9917.0017.6317.63-2.38%7,585
Nov 18, 202418.7018.9418.0618.0618.06-4.65%1,449
Nov 15, 202418.9618.9618.9418.9418.94-0.73%903
Nov 14, 202418.5519.0818.5519.0819.08-0.26%3,324
Nov 13, 202418.0019.1318.0019.1319.13-1.95%7,035
Nov 12, 202420.6420.6419.5119.5119.51-3.84%6,258
Nov 11, 202419.9920.3219.8020.2920.29-0.54%1,211
Nov 8, 202420.3420.6419.9920.4020.40-1.45%2,751
Nov 7, 202420.7320.8420.2020.7020.70-5,598
Nov 6, 202421.0022.2720.4020.7020.702.48%7,434
Nov 5, 202419.5020.4219.5020.2020.205.68%7,882
Nov 4, 202419.1219.1219.1219.1219.12-0.57%371
Nov 1, 202418.7219.2318.7119.2319.232.51%2,369
Oct 31, 202418.7618.7618.7618.7618.761.38%883
Oct 30, 202418.8819.7318.5018.5018.50-0.22%2,407
Oct 29, 202418.8918.9018.0418.5418.543.32%5,217
Oct 28, 202417.5119.1317.5117.9517.95-4.04%4,623
Oct 25, 202418.7818.9018.4418.7018.701.52%4,059
Oct 24, 202418.5018.5118.4218.4218.420.11%961
Oct 23, 202418.4018.4018.4018.4018.40-77
Oct 22, 202418.4018.4018.4018.4018.40-229
Oct 21, 202418.4018.4018.4018.4018.40-0.92%1,317
Oct 18, 202418.5718.9518.5718.5718.57-3.93%1,723
Oct 17, 202418.3819.3318.0519.3319.335.51%2,913
Oct 16, 202418.4118.4318.0418.3218.32-0.97%1,409
Oct 15, 202418.5018.9818.5018.5018.50-1.07%1,055
Oct 14, 202416.9718.7316.9718.7018.700.38%2,435
Oct 11, 202418.3618.8618.3618.6318.631.47%879
Oct 10, 202418.4018.4018.3618.3618.36-0.49%299
Oct 9, 202418.4018.6017.9118.4518.45-0.32%5,842
Oct 8, 202418.1619.6318.1618.5118.512.04%3,970
Oct 7, 202418.5018.5018.1118.1418.140.22%1,689
Oct 4, 202417.9918.1017.9018.1018.100.56%1,215
Oct 3, 202418.3018.3017.5718.0018.00-2,951
Oct 2, 202418.5018.5017.9018.0018.00-1.32%2,662
Oct 1, 202418.2418.2418.2418.2418.241.34%268
Sep 30, 202418.0218.1018.0018.0018.00-0.10%4,678
Sep 27, 202418.8618.8618.0218.0218.02-5.22%1,110
Sep 26, 202418.7219.0118.7219.0119.013.32%702
Sep 25, 202418.2018.5218.1518.4018.400.82%4,726
Sep 24, 202418.8819.1618.2518.2518.251.60%3,178
Sep 23, 202418.7518.7517.9617.9617.96-6.35%1,989
Sep 20, 202418.0019.1817.5019.1819.189.60%4,197
Sep 19, 202418.7118.7117.5017.5017.502.88%717
Sep 18, 202417.0017.6017.0017.0117.012.55%1,419
Sep 17, 202416.8616.8616.5916.5916.59-1.33%451
Sep 16, 202417.0017.0016.6416.8116.81-2.27%4,257
Sep 13, 202417.4017.4017.2017.2017.20-0.17%1,671
Sep 12, 202417.3017.5217.2317.2317.231.29%2,191
Sep 11, 202415.9017.0115.6917.0117.016.98%10,495
Sep 10, 202416.2516.2615.9015.9015.90-2.21%1,993
Sep 9, 202417.1117.1116.2616.2616.26-7.61%5,010
Sep 6, 202417.6017.6017.5017.6017.60-4.82%859
Sep 5, 202418.0418.4917.9918.4918.491.55%1,620
Sep 4, 202418.0118.5018.0118.2118.11-3.14%2,792
Sep 3, 202418.7518.8018.6018.8018.70-1.00%4,836
Aug 30, 202419.0019.0018.9718.9918.89-1.61%2,378
Aug 29, 202419.1019.3019.1019.3019.20-1.58%1,052
Aug 28, 202419.6119.6119.6119.6119.51-338
Aug 27, 202419.9920.3019.6019.6119.510.56%4,988
Aug 26, 202419.3020.3619.2619.5019.40-0.46%6,525
Aug 23, 202419.0620.0219.0019.5919.493.16%5,673
Aug 22, 202418.8519.0018.8518.9918.89-0.11%767
Aug 21, 202419.0919.1319.0119.0118.91-0.42%2,454
Aug 20, 202419.5719.5718.2319.0918.99-1.95%9,448
Aug 19, 202418.5321.1918.5319.4719.377.04%11,902
Aug 16, 202417.0018.5516.9918.1918.098.27%7,730
Aug 15, 202416.1017.1016.0016.8016.717.69%8,665
Aug 14, 202415.6916.6915.5415.6015.524.31%12,288
Aug 13, 202414.9614.9614.9614.9614.88-279
Aug 12, 202414.9614.9614.9614.9614.88-0.29%254
Aug 9, 202415.0015.0015.0015.0014.92-117
Aug 8, 202415.0015.0015.0015.0014.92-1,331
Aug 7, 202415.0015.0015.0015.0014.92-92
Aug 6, 202415.0015.0015.0015.0014.922.04%371
Aug 5, 202415.0015.0814.7014.7014.62-2.07%798
Aug 2, 202415.0115.0115.0115.0114.93-2.60%722
Aug 1, 202415.4115.4115.4115.4115.331.99%447
Jul 31, 202415.1415.1515.1115.1115.03-687
Jul 30, 202415.1115.1115.1115.1115.03-143
Jul 29, 202415.0015.1215.0015.1115.03-962
Jul 26, 202415.1115.1115.1115.1115.03-10
Jul 25, 202415.2015.2015.1115.1115.03-0.92%898
Jul 24, 202415.2515.2515.2515.2515.17-2,678
Jul 23, 202415.2515.2515.2515.2515.17-428
Jul 22, 202415.2515.2515.2515.2515.17-180
Jul 19, 202415.0815.2515.0815.2515.17-2.02%440
Jul 18, 202415.5715.5715.5715.5715.480.74%358
Jul 17, 202415.3915.4515.3915.4515.373.80%1,446
Jul 16, 202415.0215.0614.8914.8914.810.92%1,083
Jul 15, 202414.7915.1114.7514.7514.673.22%3,976
Jul 12, 202414.2914.2914.2914.2914.21-0.07%861
Jul 11, 202414.3014.3014.3014.3014.22-37
Jul 10, 202414.3014.3014.3014.3014.22-80
Jul 9, 202414.3014.3014.3014.3014.220.07%230
Jul 8, 202414.2914.2914.2914.2914.21-544
Jul 5, 202414.1914.2914.1914.2914.211.78%488
Jul 3, 202414.0414.0414.0414.0413.96-82
Jul 2, 202414.3014.3513.9214.0413.96-2.16%2,932